Nasdaq - Delayed Quote USD
Hotchkis & Wiley Value Opps Instl (HWAIX)
39.26
+0.22
+(0.56%)
As of 8:06:55 AM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 29, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| Jan 28, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| Jan 27, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| Jan 24, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| Jan 23, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| Jan 22, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Jan 21, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| Jan 17, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| Jan 16, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| Jan 15, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| Jan 14, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| Jan 13, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Jan 10, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Jan 8, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Jan 7, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Jan 6, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Jan 3, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Jan 2, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| Dec 31, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| Dec 30, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| Dec 27, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Dec 26, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| Dec 24, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| Dec 23, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| Dec 20, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Dec 19, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Dec 18, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| Dec 17, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Dec 16, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| Dec 13, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Dec 12, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Dec 11, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| Dec 10, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| Dec 9, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Dec 6, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| Dec 5, 2024 | 0.49 Dividend | |||||
| Dec 5, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Dec 5, 2024 | 3.28 Capital Gains | |||||
| Dec 4, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 39.26 | - |
| Dec 3, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 39.21 | - |
| Dec 2, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 39.23 | - |
| Nov 29, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 39.07 | - |
| Nov 27, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 38.98 | - |
| Nov 26, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 39.13 | - |
| Nov 25, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 39.31 | - |
| Nov 22, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 39.04 | - |
| Nov 21, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 38.73 | - |
| Nov 20, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 38.33 | - |
| Nov 19, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 38.33 | - |
| Nov 18, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 38.54 | - |
| Nov 15, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 38.44 | - |
| Nov 14, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 38.67 | - |
| Nov 13, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 38.72 | - |
| Nov 12, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 38.69 | - |
| Nov 11, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 39.06 | - |
| Nov 8, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 38.76 | - |
| Nov 7, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 39.06 | - |
| Nov 6, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 39.06 | - |
| Nov 5, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 37.90 | - |
| Nov 4, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 37.55 | - |
| Nov 1, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 37.56 | - |
| Oct 31, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 37.40 | - |
| Oct 30, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 37.66 | - |
| Oct 29, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 37.52 | - |
| Oct 28, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 37.40 | - |
| Oct 25, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 37.20 | - |
| Oct 24, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 37.23 | - |
| Oct 23, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 37.28 | - |
| Oct 22, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 37.49 | - |
| Oct 21, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 37.36 | - |
| Oct 18, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 37.72 | - |
| Oct 17, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 37.80 | - |
| Oct 16, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 37.82 | - |
| Oct 15, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 37.50 | - |
| Oct 14, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 37.61 | - |
| Oct 11, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 37.61 | - |
| Oct 10, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 37.30 | - |
| Oct 9, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 37.32 | - |
| Oct 8, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 37.09 | - |
| Oct 7, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 37.19 | - |
| Oct 4, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 37.36 | - |
| Oct 3, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 36.96 | - |
| Oct 2, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 37.04 | - |
| Oct 1, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 37.15 | - |
| Sep 30, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 37.43 | - |
| Sep 27, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 37.65 | - |
| Sep 26, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 37.46 | - |
| Sep 25, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 36.98 | - |
| Sep 24, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 37.39 | - |
| Sep 23, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 37.18 | - |
| Sep 20, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 37.27 | - |
| Sep 19, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 37.44 | - |
| Sep 18, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 36.84 | - |
| Sep 17, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 36.87 | - |
| Sep 16, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 36.66 | - |
| Sep 13, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 36.42 | - |
| Sep 12, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 36.03 | - |
| Sep 11, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 35.81 | - |
| Sep 10, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 35.85 | - |
| Sep 9, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 36.13 | - |
| Sep 6, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 36.06 | - |
| Sep 5, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 36.63 | - |
| Sep 4, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 36.71 | - |
| Sep 3, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 36.70 | - |
| Aug 30, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 37.38 | - |
| Aug 29, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 37.27 | - |
| Aug 28, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 37.07 | - |
| Aug 27, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 37.19 | - |
| Aug 26, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 37.19 | - |
| Aug 23, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 37.10 | - |
| Aug 22, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 36.22 | - |
| Aug 21, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 36.39 | - |
| Aug 20, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 36.16 | - |
| Aug 19, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 36.34 | - |
| Aug 16, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 36.00 | - |
| Aug 15, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 35.88 | - |
| Aug 14, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 35.28 | - |
| Aug 13, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 35.21 | - |
| Aug 12, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 34.75 | - |
| Aug 9, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 34.94 | - |
| Aug 8, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 34.93 | - |
| Aug 7, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 34.25 | - |
| Aug 6, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 34.35 | - |
| Aug 5, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 34.20 | - |
| Aug 2, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 35.13 | - |
| Aug 1, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 36.10 | - |
| Jul 31, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 37.03 | - |
| Jul 30, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 36.89 | - |
| Jul 29, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 36.28 | - |
| Jul 26, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 36.39 | - |
| Jul 25, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 35.92 | - |
| Jul 24, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 35.76 | - |
| Jul 23, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 36.31 | - |
| Jul 22, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 36.44 | - |
| Jul 19, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 36.13 | - |
| Jul 18, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 36.45 | - |
| Jul 17, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 36.98 | - |
| Jul 16, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 37.17 | - |
| Jul 15, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 36.47 | - |
| Jul 12, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 36.28 | - |
| Jul 11, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 35.94 | - |
| Jul 10, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 35.54 | - |
| Jul 9, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 35.16 | - |
| Jul 8, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 35.35 | - |
| Jul 5, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 35.28 | - |
| Jul 3, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 35.38 | - |
| Jul 2, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 35.29 | - |
| Jul 1, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 35.20 | - |
| Jun 28, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 35.23 | - |
| Jun 27, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 34.97 | - |
| Jun 26, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 34.84 | - |
| Jun 25, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 35.02 | - |
| Jun 24, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 35.28 | - |
| Jun 21, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 34.92 | - |
| Jun 20, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 34.95 | - |
| Jun 18, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 34.82 | - |
| Jun 17, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 34.83 | - |
| Jun 14, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 34.51 | - |
| Jun 13, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 34.91 | - |
| Jun 12, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 35.37 | - |
| Jun 11, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 35.09 | - |
| Jun 10, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 35.33 | - |
| Jun 7, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 35.25 | - |
| Jun 6, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 35.41 | - |
| Jun 5, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 35.49 | - |
| Jun 4, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 35.34 | - |
| Jun 3, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 35.59 | - |
| May 31, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 35.80 | - |
| May 30, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 35.29 | - |
| May 29, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 35.02 | - |
| May 28, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 35.45 | - |
| May 24, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 35.50 | - |
| May 23, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 35.41 | - |
| May 22, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 35.80 | - |
| May 21, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 36.00 | - |
| May 20, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 35.92 | - |
| May 17, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 35.93 | - |
| May 16, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 35.82 | - |
| May 15, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 35.97 | - |
| May 14, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 35.71 | - |
| May 13, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 35.46 | - |
| May 10, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 35.47 | - |
| May 9, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 35.40 | - |
| May 8, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 35.17 | - |
| May 7, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 35.08 | - |
| May 6, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 34.96 | - |
| May 3, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 34.72 | - |
| May 2, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 34.55 | - |
| May 1, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 34.23 | - |
| Apr 30, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 34.15 | - |
| Apr 29, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 34.95 | - |
| Apr 26, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 34.93 | - |
| Apr 25, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 34.77 | - |
| Apr 24, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 35.02 | - |
| Apr 23, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 35.00 | - |
| Apr 22, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 34.62 | - |
| Apr 19, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 34.23 | - |
| Apr 18, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 34.08 | - |
| Apr 17, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 33.88 | - |
| Apr 16, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 33.83 | - |
| Apr 15, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 34.02 | - |
| Apr 12, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 34.21 | - |
| Apr 11, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 34.84 | - |
| Apr 10, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 34.85 | - |
| Apr 9, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 35.37 | - |
| Apr 8, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 35.18 | - |
| Apr 5, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 35.07 | - |
| Apr 4, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 34.93 | - |
| Apr 3, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 35.29 | - |
| Apr 2, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 35.16 | - |
| Apr 1, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 35.44 | - |
| Mar 28, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 35.55 | - |
| Mar 27, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 35.40 | - |
| Mar 26, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 34.86 | - |
| Mar 25, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 34.85 | - |
| Mar 22, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 34.82 | - |
| Mar 21, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 35.05 | - |
| Mar 20, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 34.87 | - |
| Mar 19, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 34.38 | - |
| Mar 18, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 34.24 | - |
| Mar 15, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 34.34 | - |
| Mar 14, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 34.35 | - |
| Mar 13, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 34.54 | - |
| Mar 12, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 34.29 | - |
| Mar 11, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 34.12 | - |
| Mar 8, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 33.99 | - |
| Mar 7, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 33.97 | - |
| Mar 6, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 33.75 | - |
| Mar 5, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 33.47 | - |
| Mar 4, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 33.68 | - |
| Mar 1, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 33.64 | - |
| Feb 29, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 33.48 | - |
| Feb 28, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 33.22 | - |
| Feb 27, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 33.31 | - |
| Feb 26, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 33.42 | - |
| Feb 23, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 33.56 | - |
| Feb 22, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 33.50 | - |
| Feb 21, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 33.31 | - |
| Feb 20, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 33.23 | - |
| Feb 16, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 33.20 | - |
| Feb 15, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 33.31 | - |
| Feb 14, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 32.82 | - |
| Feb 13, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 32.48 | - |
| Feb 12, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 33.21 | - |
| Feb 9, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 32.89 | - |
| Feb 8, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 32.83 | - |
| Feb 7, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 32.70 | - |
| Feb 6, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 32.76 | - |
| Feb 5, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 32.59 | - |
| Feb 2, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 32.94 | - |
| Feb 1, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 33.16 | - |
| Jan 31, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 32.99 | - |
| Jan 30, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 33.61 | - |
Related Tickers
AVALX Aegis Value I
37.09
+1.48%
KINAX Kinetics Internet Adv A
100.83
+1.39%
WWWFX Kinetics Internet No Load
111.92
+1.39%
KINCX Kinetics Internet Adv C
81.98
+1.39%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
20.75
+1.27%
HWSZX Hotchkis & Wiley Small Cap Value Z
77.56
+1.19%
HWSAX Hotchkis & Wiley Small Cap Value A
76.98
+1.18%
HWSIX Hotchkis & Wiley Small Cap Value I
77.57
+1.17%
EGIIX Eaton Vance Greater India I
39.76
+1.09%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.35
+1.09%
FFGCX Fidelity Global Commodity Stock
18.66
+1.08%
WESNX William Blair Emerg Mkts Sm Cp Gr N
19.92
+1.07%
BESIX William Blair Emerging Markets Small Cap Growth Fund
20.28
+1.05%
FDLSX Fidelity Select Leisure
21.27
+1.05%
FIQRX Fidelity Advisor Global Commodity Stk Z
18.60
+1.03%
FFGAX Fidelity Advisor Global Commodity Stk A
18.63
+1.03%
FFGIX Fidelity Advisor Global Commodity Stk I
18.63
+1.03%
WWWEX Kinetics Global No Load
17.06
+0.83%
MISMX Matthews EM Sm Coms Instl
22.22
+0.82%
MSMLX Matthews EM Sm Coms Inv
22.25
+0.82%
KGLCX Kinetics The Global Fund
15.59
+0.78%
KGLAX Kinetics The Global Fund
16.93
+0.77%
MLXAX Catalyst Energy Infrastructure A
30.07
+0.77%
MLXIX Catalyst Energy Infrastructure I
30.22
+0.77%
LFMGX Lord Abbett Micro Cap Growth F
21.75
+0.74%
LCMGX Lord Abbett Micro Cap Growth Fund
20.80
+0.73%
MOWNX Moerus Worldwide Value N
16.72
+0.72%
MOWIX Moerus Worldwide Value Institutional
16.75
+0.72%
LMIYX Lord Abbett Micro Cap Growth I
21.74
+0.69%
SGGDX First Eagle Gold A
27.80
+0.69%
LAMGX Lord Abbett Micro Cap Growth A
17.56
+0.69%
FEGOX First Eagle Gold C
25.04
+0.68%
PRUQX PGIM Jennison Utility R6
15.14
+0.66%
FEGIX First Eagle Gold I
28.79
+0.66%
FEURX First Eagle Gold R6
28.87
+0.66%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
24.78
+0.61%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
23.51
+0.60%
PRUZX PGIM Jennison Utility Z
15.17
+0.60%
FANAX Fidelity Advisor Energy A
45.91
+0.59%
WIESX Wasatch Emerging Markets Select Instl
17.30
+0.58%
HWACX Hotchkis & Wiley Value Opps C
34.65
+0.58%
FIKAX Fidelity Advisor Energy Z
48.76
+0.58%
FANIX Fidelity Advisor Energy I
48.81
+0.58%
FSENX Fidelity Select Energy Portfolio
59.39
+0.58%
HWAAX Hotchkis & Wiley Value Opps A
39.24
+0.56%
HWAZX Hotchkis & Wiley Value Opps Z
39.27
+0.56%
INIIX VanEck International Investors Gold I
16.31
+0.55%
THOIX Thornburg Global Opportunities I
38.21
+0.55%
THOFX Thornburg Global Opportunities R5
38.28
+0.53%
THOGX Thornburg Global Opportunities R6
38.37
+0.52%
KMKYX Kinetics Market Opportunities Inst
86.44
+0.52%
OTTRX Otter Creek Long/Short Opportunity Instl
15.40
+0.52%
KMKCX Kinetics Market Opportunities Adv C
79.08
+0.52%
KMKNX Kinetics Market Opportunities No Load
84.97
+0.52%
IRSQX Voya Target Retirement 2050 I
15.40
-0.32%
KMKAX Kinetics Market Opportunities Adv A
83.43
+0.52%
COAGX Gator Capital L/S Fd
53.72
+0.51%
FNARX Fidelity Natural Resources Fund
43.16
+0.49%
FERCX Fidelity Advisor Emerging Asia C
39.20
+0.49%
FSEAX Fidelity Emerging Asia
48.21
+0.48%
FEATX Fidelity Advisor Emerging Asia M
44.12
+0.48%
FEAAX Fidelity Advisor Emerging Asia A
46.35
+0.48%
SNWRX Easterly Snow Capital Small Cap Value Fund
63.39
+0.48%
SNWIX Easterly Snow Small Cap Value I
63.39
+0.48%
FERIX Fidelity Advisor Emerging Asia I
48.71
+0.47%
FIQPX Fidelity Advisor Emerging Asia Z
48.76
+0.47%
OTCRX Otter Creek Long/Short Opportunity Inv
15.16
+0.46%
IRSOX Voya Target Retirement 2040 I
15.12
-0.26%
FIUIX Fidelity Telecom and Utilities
33.14
+0.45%
LYRCX Lyrical U.S. Value Equity Fund
26.73
+0.45%
LYRAX Lyrical U.S. Value Equity Fund
27.14
+0.44%
MCMVX Monongahela All Cap Value Fund
20.66
+0.44%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
51.31
+0.43%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
49.91
+0.42%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.69
+0.42%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
48.15
+0.42%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
50.96
+0.41%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.12
+0.41%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.16
+0.41%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
17.16
+0.41%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
17.17
+0.41%
TAVFX Third Avenue Value Instl
58.99
+0.41%
KNPAX Kinetics Paradigm Adv A
142.82
+0.41%
KNPYX Kinetics Paradigm Instl
152.73
+0.41%
WWNPX Kinetics Paradigm No Load
150.57
+0.41%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
17.35
+0.41%
TVFVX Third Avenue Value Investor
59.50
+0.40%
PVIVX Paradigm Micro-Cap
57.10
+0.40%
KNPCX Kinetics Paradigm Adv C
126.79
+0.40%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
49.74
+0.40%
CPAEX Counterpoint Tactical Equity A
22.61
+0.40%
VRESX Virtus KAR Emerging Markets Small-Cap R6
15.15
+0.40%
TAVZX Third Avenue Value Z
58.95
+0.39%
CPIEX Counterpoint Tactical Equity I
23.11
+0.39%
CPCEX Counterpoint Tactical Equity C
21.13
+0.38%
FNORX Fidelity Nordic
59.38
+0.37%
HWLZX Hotchkis & Wiley Large Cap Fdml Value Z
43.34
+0.37%
FUGAX Fidelity Advisor Utilities A
43.74
+0.37%
FAUFX Fidelity Advisor Utilities Fund
43.91
+0.37%